Profit

NSE Symbol: | BSE Code: | ISIN: | Sector:

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
311.50
Change Change %
-0.50 -0.16%

Updated:22 Oct, 2020, 16:02 PM IST

BSE
311.00
Change Change %
-0.75 -0.24%

Updated:22 Oct, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
29-10-2020
OPTSTK
PE330.00
21.20 1.20 6.00% 290.30
Previous Close 20.00
Open 22.60
High 23.10
Low 20.85
Vol 48,000
Open Interest (OI) 76,000
Change in OI 8,000
Bid Price 15.70
Offer Price 22.25
Bid Quantity 24,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
29-10-2020
OPTSTK
CE300.00
18.45 0.80 4.53% 293.05
Previous Close 17.65
Open 18.40
High 19.05
Low 16.30
Vol 68,000
Open Interest (OI) 2,20,000
Change in OI -16,000
Bid Price 15.35
Offer Price 19.55
Bid Quantity 4,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
29-10-2020
OPTSTK
PE225.00
0.20 0.00 0.00% 311.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.00
Offer Price 3.00
Bid Quantity 0
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
29-10-2020
OPTSTK
PE270.00
0.75 0.00 0.00% 310.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 44,000
Change in OI 0
Bid Price 0.40
Offer Price 1.00
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
29-10-2020
OPTSTK
PE230.00
0.35 0.00 0.00% 311.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 48,000
Change in OI 0
Bid Price 0.05
Offer Price 3.00
Bid Quantity 8,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
29-10-2020
OPTSTK
CE280.00
47.20 0.00 0.00% 264.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 80,000
Change in OI 0
Bid Price 31.55
Offer Price 37.40
Bid Quantity 8,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
29-10-2020
OPTSTK
PE260.00
1.20 0.00 0.00% 310.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,32,000
Change in OI 0
Bid Price 0.25
Offer Price 1.90
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
29-10-2020
OPTSTK
PE250.00
0.80 0.00 0.00% 310.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 48,000
Change in OI 0
Bid Price 0.25
Offer Price 0.50
Bid Quantity 20,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
29-10-2020
OPTSTK
PE240.00
0.60 0.00 0.00% 310.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,000
Change in OI 0
Bid Price 0.25
Offer Price 3.00
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
29-10-2020
OPTSTK
PE245.00
0.05 0.00 0.00% 311.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,000
Change in OI 0
Bid Price 0.05
Offer Price 0.45
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
29-10-2020
OPTSTK
CE285.00
32.30 0.00 0.00% 279.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,000
Change in OI 0
Bid Price 26.90
Offer Price 41.70
Bid Quantity 4,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
29-10-2020
OPTSTK
PE285.00
5.10 0.00 0.00% 306.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 16,000
Change in OI 0
Bid Price 0.55
Offer Price 6.10
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
29-10-2020
OPTSTK
PE235.00
2.00 0.00 0.00% 309.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.00
Offer Price 1.00
Bid Quantity 0
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
29-10-2020
OPTSTK
CE290.00
43.05 0.00 0.00% 268.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,04,000
Change in OI 0
Bid Price 22.80
Offer Price 33.25
Bid Quantity 8,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
29-10-2020
OPTSTK
CE295.00
39.00 0.00 0.00% 272.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 20,000
Change in OI 0
Bid Price 15.95
Offer Price 26.60
Bid Quantity 4,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
29-10-2020
OPTSTK
CE305.00
24.40 0.00 0.00% 287.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 72,000
Change in OI 0
Bid Price 9.65
Offer Price 15.70
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
29-10-2020
OPTSTK
PE305.00
7.40 0.00 0.00% 304.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 36,000
Change in OI 0
Bid Price 6.30
Offer Price 6.85
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
29-10-2020
OPTSTK
PE200.00
0.05 0.00 0.00% 311.45
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 4,000
Open Interest (OI) 40,000
Change in OI 0
Bid Price 0.00
Offer Price 3.00
Bid Quantity 0
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
29-10-2020
OPTSTK
PE350.00
29.50 0.00 0.00% 282.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,000
Change in OI 0
Bid Price 33.80
Offer Price 42.75
Bid Quantity 8,000
Offer Quantity 20,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
29-10-2020
OPTSTK
PE255.00
1.80 0.00 0.00% 309.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 20,000
Change in OI 0
Bid Price 0.15
Offer Price 0.00
Bid Quantity 4,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
29-10-2020
OPTSTK
PE265.00
0.75 0.00 0.00% 310.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,000
Change in OI 0
Bid Price 0.25
Offer Price 3.00
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
29-10-2020
OPTSTK
PE315.00
11.65 -0.65 -5.28% 299.85
Previous Close 12.30
Open 12.00
High 12.00
Low 10.55
Vol 44,000
Open Interest (OI) 68,000
Change in OI -12,000
Bid Price 10.80
Offer Price 11.75
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
29-10-2020
OPTSTK
PE310.00
8.60 -0.80 -8.51% 302.90
Previous Close 9.40
Open 8.85
High 8.85
Low 8.00
Vol 20,000
Open Interest (OI) 2,08,000
Change in OI 0
Bid Price 8.60
Offer Price 9.05
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
29-10-2020
OPTSTK
PE320.00
14.35 -1.40 -8.89% 297.15
Previous Close 15.75
Open 15.45
High 15.45
Low 14.20
Vol 40,000
Open Interest (OI) 1,52,000
Change in OI -4,000
Bid Price 7.60
Offer Price 14.85
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
29-10-2020
OPTSTK
CE310.00
10.35 -1.15 -10.00% 301.15
Previous Close 11.50
Open 12.00
High 12.60
Low 10.35
Vol 48,000
Open Interest (OI) 1,72,000
Change in OI 0
Bid Price 8.85
Offer Price 10.30
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
29-10-2020
OPTSTK
PE300.00
4.80 -0.85 -15.04% 306.70
Previous Close 5.65
Open 5.65
High 5.65
Low 4.30
Vol 1,08,000
Open Interest (OI) 3,24,000
Change in OI -20,000
Bid Price 4.70
Offer Price 4.95
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
29-10-2020
OPTSTK
PE325.00
16.45 -3.80 -18.77% 295.05
Previous Close 20.25
Open 17.75
High 25.25
Low 16.45
Vol 56,000
Open Interest (OI) 36,000
Change in OI -12,000
Bid Price 18.20
Offer Price 21.90
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
29-10-2020
OPTSTK
CE320.00
5.75 -1.60 -21.77% 305.75
Previous Close 7.35
Open 7.10
High 8.50
Low 5.75
Vol 5,68,000
Open Interest (OI) 3,60,000
Change in OI 20,000
Bid Price 5.85
Offer Price 6.25
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
29-10-2020
OPTSTK
CE325.00
4.60 -1.35 -22.69% 306.90
Previous Close 5.95
Open 6.20
High 6.50
Low 4.60
Vol 1,00,000
Open Interest (OI) 1,88,000
Change in OI 20,000
Bid Price 4.40
Offer Price 4.70
Bid Quantity 12,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
29-10-2020
OPTSTK
CE330.00
3.50 -1.15 -24.73% 308.00
Previous Close 4.65
Open 4.55
High 4.90
Low 3.30
Vol 3,84,000
Open Interest (OI) 4,72,000
Change in OI -12,000
Bid Price 3.25
Offer Price 3.60
Bid Quantity 8,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
29-10-2020
OPTSTK
CE370.00
0.45 -0.15 -25.00% 311.05
Previous Close 0.60
Open 0.45
High 0.45
Low 0.45
Vol 4,000
Open Interest (OI) 2,16,000
Change in OI 0
Bid Price 0.30
Offer Price 0.55
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
29-10-2020
OPTSTK
CE335.00
2.60 -0.90 -25.71% 308.90
Previous Close 3.50
Open 3.40
High 3.40
Low 2.50
Vol 24,000
Open Interest (OI) 40,000
Change in OI 0
Bid Price 2.45
Offer Price 2.75
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
29-10-2020
OPTSTK
CE315.00
7.30 -2.60 -26.26% 304.20
Previous Close 9.90
Open 9.25
High 9.75
Low 7.30
Vol 60,000
Open Interest (OI) 72,000
Change in OI 4,000
Bid Price 7.50
Offer Price 8.05
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
29-10-2020
OPTSTK
CE340.00
1.95 -0.70 -26.42% 309.55
Previous Close 2.65
Open 2.45
High 2.95
Low 1.80
Vol 4,00,000
Open Interest (OI) 3,84,000
Change in OI -40,000
Bid Price 1.80
Offer Price 2.00
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
29-10-2020
OPTSTK
CE350.00
1.25 -0.45 -26.47% 310.25
Previous Close 1.70
Open 1.70
High 1.70
Low 1.00
Vol 1,08,000
Open Interest (OI) 3,48,000
Change in OI -28,000
Bid Price 0.85
Offer Price 1.10
Bid Quantity 4,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
29-10-2020
OPTSTK
PE295.00
3.50 -1.30 -27.08% 308.00
Previous Close 4.80
Open 5.60
High 5.60
Low 3.10
Vol 56,000
Open Interest (OI) 32,000
Change in OI 12,000
Bid Price 2.90
Offer Price 4.95
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
29-10-2020
OPTSTK
CE360.00
0.70 -0.40 -36.36% 310.80
Previous Close 1.10
Open 1.20
High 1.20
Low 0.55
Vol 1,04,000
Open Interest (OI) 2,88,000
Change in OI -28,000
Bid Price 0.55
Offer Price 0.60
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
29-10-2020
OPTSTK
PE290.00
2.45 -1.40 -36.36% 309.05
Previous Close 3.85
Open 3.95
High 3.95
Low 2.30
Vol 1,28,000
Open Interest (OI) 1,84,000
Change in OI 28,000
Bid Price 2.25
Offer Price 3.50
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
29-10-2020
OPTSTK
CE380.00
0.20 -0.15 -42.86% 311.30
Previous Close 0.35
Open 0.50
High 0.50
Low 0.20
Vol 20,000
Open Interest (OI) 56,000
Change in OI -4,000
Bid Price 0.10
Offer Price 0.40
Bid Quantity 8,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
29-10-2020
OPTSTK
CE390.00
0.05 -0.05 -50.00% 311.45
Previous Close 0.10
Open 0.25
High 0.25
Low 0.05
Vol 8,000
Open Interest (OI) 32,000
Change in OI 0
Bid Price 0.00
Offer Price 0.20
Bid Quantity 0
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
29-10-2020
OPTSTK
PE280.00
0.90 -1.05 -53.85% 310.60
Previous Close 1.95
Open 2.10
High 2.10
Low 0.90
Vol 28,000
Open Interest (OI) 1,72,000
Change in OI 0
Bid Price 1.00
Offer Price 1.75
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
29-10-2020
OPTSTK
PE275.00
1.00 -5.60 -84.85% 310.50
Previous Close 6.60
Open 1.00
High 1.00
Low 1.00
Vol 4,000
Open Interest (OI) 4,000
Change in OI 0
Bid Price 0.35
Offer Price 2.95
Bid Quantity 4,000
Offer Quantity 92,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
26-11-2020
OPTSTK
PE250.00
2.60 0.00 0.00% 308.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 16,000
Change in OI 0
Bid Price 1.55
Offer Price 6.50
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
26-11-2020
OPTSTK
CE370.00
9.75 0.00 0.00% 301.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,000
Change in OI 0
Bid Price 0.40
Offer Price 9.10
Bid Quantity 24,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
26-11-2020
OPTSTK
CE340.00
6.30 0.00 0.00% 305.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,000
Change in OI 0
Bid Price 6.30
Offer Price 15.55
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
26-11-2020
OPTSTK
PE240.00
1.50 0.00 0.00% 310.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,000
Change in OI 0
Bid Price 0.75
Offer Price 0.00
Bid Quantity 4,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
26-11-2020
OPTSTK
PE320.00
23.50 -34.55 -59.52% 288.00
Previous Close 58.05
Open 25.00
High 25.00
Low 23.50
Vol 8,000
Open Interest (OI) 8,000
Change in OI 0
Bid Price 19.10
Offer Price 0.00
Bid Quantity 4,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
26-11-2020
OPTSTK
PE310.00
18.00 -33.50 -65.05% 293.50
Previous Close 51.50
Open 18.00
High 18.00
Low 18.00
Vol 8,000
Open Interest (OI) 4,000
Change in OI 0
Bid Price 9.50
Offer Price 0.00
Bid Quantity 8,000
Offer Quantity 0

PUT/CALL Ratio (PCR)

View the Put Call Ratio for Adani Enterprises Option Contracts expiring on All-Expiry date.

Options Chain

View the Options Chain for Adani Enterprises Option Contracts expiring on All-Expiry date.

Top
Listen to the latest songs, only on JioSaavn.com